Market Cap:

Cortex Cortex (CTXC)

0.317910 USD (2.71%)
0.00004734 BTC (2.93%)
0.00133095 ETH (3.75%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
47,620,466 USD
7,091 BTC
199,366 ETH
Volume (24h)
7,427,081 USD
1,106 BTC
31,094 ETH
Circulating Supply
149,792,458 CTXC
Total Supply
299,792,458 CTXC

Historical data for Cortex

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 22, 2018 0.315837 0.336503 0.290489 0.322361 7,954,600 47,309,937
Sep 21, 2018 0.291152 0.315451 0.288906 0.315186 8,015,410 43,612,369
Sep 20, 2018 0.283286 0.292368 0.278673 0.291921 4,546,520 42,434,053
Sep 19, 2018 0.281714 0.285481 0.276008 0.283352 5,299,560 42,198,591
Sep 18, 2018 0.288907 0.288907 0.272571 0.281825 4,476,760 43,276,062
Sep 17, 2018 0.290159 0.305147 0.273894 0.286160 6,614,540 43,463,686
Sep 16, 2018 0.293298 0.305528 0.275812 0.289425 6,987,720 43,933,825
Sep 15, 2018 0.288252 0.303642 0.275898 0.287297 6,267,550 43,177,971
Sep 14, 2018 0.308703 0.319223 0.278666 0.279593 5,598,190 46,241,422
Sep 13, 2018 0.286742 0.320268 0.285867 0.309695 6,841,850 42,951,745
Sep 12, 2018 0.291219 0.293862 0.263021 0.284858 4,440,690 43,622,458
Sep 11, 2018 0.316111 0.323094 0.285593 0.291427 5,858,110 47,351,048
Sep 10, 2018 0.325510 0.330405 0.309242 0.315910 6,552,850 48,758,920
Sep 09, 2018 0.359013 0.359013 0.323235 0.326493 11,897,400 53,777,398
Sep 08, 2018 0.344510 0.354446 0.309978 0.353894 10,499,100 51,604,985
Sep 07, 2018 0.327076 0.345992 0.300029 0.341172 10,652,600 48,993,476
Sep 06, 2018 0.303871 0.328867 0.287260 0.328098 8,861,600 45,517,585
Sep 05, 2018 0.403588 0.425332 0.301324 0.301324 10,395,900 60,454,469
Sep 04, 2018 0.382338 0.413528 0.382338 0.402971 11,067,900 57,271,325
Sep 03, 2018 0.389050 0.390708 0.379863 0.382508 4,831,640 58,276,784
Sep 02, 2018 0.391437 0.418293 0.379632 0.386600 6,695,480 58,634,287
Sep 01, 2018 0.384806 0.399645 0.382401 0.391457 7,660,050 57,641,100
Aug 31, 2018 0.391098 0.402815 0.380103 0.385028 8,354,520 58,583,574
Aug 30, 2018 0.399069 0.402514 0.372418 0.389482 8,008,080 59,777,510
Aug 29, 2018 0.433464 0.433464 0.390866 0.399373 10,524,700 64,929,605
Aug 28, 2018 0.441526 0.446310 0.416347 0.435281 12,074,300 66,137,237
Aug 27, 2018 0.378936 0.442730 0.369387 0.442730 19,220,600 56,761,816
Aug 26, 2018 0.408060 0.409513 0.366519 0.378644 8,858,790 61,124,321
Aug 25, 2018 0.419626 0.424684 0.402331 0.408364 8,799,340 62,856,756
Aug 24, 2018 0.475587 0.481099 0.405173 0.420374 16,518,400 71,239,396
* Earliest data in range (UTC time)
** Latest data in range (UTC time)